Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.07	27.30	26.44	26.60	1,124,464	-0.43(-1.59%)
May 29, 2008	26.22	27.03	26.16	27.03	1,225,250	+0.69(+2.62%)
May 28, 2008	26.00	26.36	25.69	26.34	888,143	+0.43(+1.66%)
May 27, 2008	26.01	26.19	25.69	25.91	692,595	+0.01(+0.04%)
May 26, 2008	26.37	26.48	25.84	25.90	0	+0.00(+0.00%)
May 23, 2008	26.37	26.48	25.84	25.90	882,899	-0.46(-1.75%)
May 22, 2008	25.93	26.53	25.89	26.36	1,005,665	+0.51(+1.97%)
May 21, 2008	26.47	26.67	25.83	25.85	1,439,882	-0.60(-2.27%)
May 20, 2008	26.05	26.81	26.05	26.45	2,108,834	-1.12(-4.06%)
May 19, 2008	27.47	27.80	27.42	27.57	624,782	+0.02(+0.07%)
May 16, 2008	27.39	27.57	27.11	27.55	661,087	+0.11(+0.40%)
May 15, 2008	27.23	27.52	27.10	27.44	685,643	+0.14(+0.51%)
May 14, 2008	27.29	27.50	27.14	27.30	677,258	+0.07(+0.26%)
May 13, 2008	27.15	27.26	26.94	27.23	550,361	+0.08(+0.29%)
May 12, 2008	26.97	27.15	26.63	27.15	624,115	+0.33(+1.23%)
May 09, 2008	26.76	27.05	26.65	26.82	299,092	-0.20(-0.74%)
May 08, 2008	26.51	27.28	26.49	27.02	1,054,374	+0.50(+1.89%)
May 07, 2008	26.91	27.08	26.51	26.52	810,977	-0.29(-1.08%)
May 06, 2008	26.12	26.91	26.08	26.81	940,834	+0.45(+1.71%)
May 05, 2008	26.19	26.56	26.15	26.36	675,869	+0.03(+0.11%)
May 02, 2008	26.64	26.84	26.21	26.33	561,670	-0.24(-0.90%)
May 01, 2008	26.31	26.73	26.05	26.57	951,383	+0.27(+1.03%)
Apr 30, 2008	26.24	26.61	25.96	26.30	1,010,238	+0.01(+0.04%)
Apr 29, 2008	26.87	27.58	26.26	26.29	1,280,164	-0.15(-0.57%)
Apr 28, 2008	26.70	26.71	26.30	26.44	954,493	-0.36(-1.34%)
Apr 25, 2008	26.59	26.86	26.31	26.80	1,256,694	+0.31(+1.17%)
Apr 24, 2008	26.66	26.88	25.93	26.49	1,133,985	-0.15(-0.56%)
Apr 23, 2008	27.09	27.12	26.53	26.64	556,104	-0.33(-1.22%)
Apr 22, 2008	27.23	27.33	26.59	26.97	784,866	-0.47(-1.71%)
Apr 21, 2008	27.59	27.69	27.27	27.44	558,669	-0.35(-1.26%)
Apr 18, 2008	27.64	27.86	27.50	27.79	817,143	+0.53(+1.94%)
Apr 17, 2008	26.93	27.35	26.78	27.26	924,934	+0.19(+0.70%)
Apr 16, 2008	26.24	27.11	26.24	27.07	700,798	+0.84(+3.20%)
Apr 15, 2008	25.90	26.60	25.90	26.23	1,376,246	+0.60(+2.34%)
Apr 14, 2008	25.69	25.88	25.57	25.63	502,570	-0.05(-0.19%)
Apr 11, 2008	25.66	26.03	25.53	25.68	1,081,851	-0.26(-1.00%)
Apr 10, 2008	26.00	26.17	25.75	25.94	1,326,878	-0.27(-1.03%)
Apr 09, 2008	26.87	27.04	26.19	26.21	919,876	-0.54(-2.02%)
Apr 08, 2008	26.65	26.85	26.47	26.75	916,576	+0.00(+0.00%)
Apr 07, 2008	27.01	27.22	26.72	26.75	813,956	-0.12(-0.45%)
Apr 04, 2008	26.93	27.08	26.66	26.87	1,033,365	-0.07(-0.26%)
Apr 03, 2008	26.80	27.12	26.61	26.94	951,082	+0.08(+0.30%)
Apr 02, 2008	26.62	27.05	26.42	26.86	1,327,404	+0.38(+1.44%)
Apr 01, 2008	25.52	26.48	25.50	26.48	1,199,277	+1.05(+4.13%)
Mar 31, 2008	24.89	25.60	24.89	25.43	1,189,507	+0.34(+1.36%)
Mar 28, 2008	25.40	25.40	24.79	25.09	787,017	-0.05(-0.20%)
Mar 27, 2008	25.61	25.64	24.96	25.14	907,982	-0.36(-1.41%)
Mar 26, 2008	25.72	25.99	25.37	25.50	633,750	-0.23(-0.89%)
Mar 25, 2008	25.42	25.81	25.14	25.73	876,102	+0.50(+1.98%)
Mar 24, 2008	24.59	25.43	24.59	25.23	955,341	+0.79(+3.23%)
Mar 21, 2008	23.56	24.52	23.44	24.44	1,207,949	+0.00(+0.00%)
Mar 20, 2008	23.56	24.52	23.44	24.44	1,207,949	+0.11(+0.45%)
Mar 19, 2008	24.66	25.10	24.33	24.33	1,224,498	-0.06(-0.25%)
Mar 18, 2008	24.30	24.46	23.83	24.39	1,321,018	+0.29(+1.20%)
Mar 17, 2008	23.77	24.40	23.28	24.10	1,829,816	+0.11(+0.46%)
Mar 14, 2008	24.40	24.60	23.63	23.99	1,207,457	-0.38(-1.56%)
Mar 13, 2008	23.89	24.43	23.68	24.37	950,078	+0.18(+0.74%)
Mar 12, 2008	24.33	24.71	24.14	24.19	812,324	-0.13(-0.53%)
Mar 11, 2008	23.58	24.32	23.58	24.32	1,123,778	+1.06(+4.56%)
Mar 10, 2008	23.81	23.81	23.24	23.26	1,075,537	-0.48(-2.02%)
Mar 07, 2008	23.85	24.29	23.61	23.74	1,088,895	-0.24(-1.00%)
Mar 06, 2008	24.34	24.44	23.98	23.98	1,069,728	-0.65(-2.64%)
Mar 05, 2008	24.72	24.99	24.36	24.63	1,551,087	-0.11(-0.44%)
Mar 04, 2008	24.61	24.84	24.39	24.74	1,398,948	-0.04(-0.16%)
Mar 03, 2008	24.71	24.84	24.34	24.78	1,365,608	-0.04(-0.16%)
Feb 29, 2008	25.27	25.50	24.75	24.82	837,100	-0.89(-3.46%)
Feb 28, 2008	26.07	26.07	25.56	25.71	725,155	-0.52(-1.98%)
Feb 27, 2008	26.41	26.60	25.93	26.23	698,159	-0.23(-0.87%)
Feb 26, 2008	26.50	26.64	26.06	26.46	1,002,296	+0.04(+0.15%)
Feb 25, 2008	26.17	26.42	25.71	26.42	1,158,709	+0.34(+1.30%)
Feb 22, 2008	26.11	26.19	25.50	26.08	824,876	+0.09(+0.35%)
Feb 21, 2008	26.38	26.84	25.96	25.99	965,205	-0.35(-1.33%)
Feb 20, 2008	25.97	26.37	25.88	26.34	1,144,800	+0.31(+1.19%)
Feb 19, 2008	26.32	26.56	25.88	26.03	678,282	-0.19(-0.72%)
Feb 18, 2008	26.33	26.33	25.83	26.22	0	+0.00(+0.00%)
Feb 15, 2008	26.33	26.33	25.83	26.22	951,022	-0.16(-0.61%)
Feb 14, 2008	26.93	27.13	26.31	26.38	991,520	-0.55(-2.04%)
Feb 13, 2008	27.15	27.15	26.63	26.93	1,295,408	+0.04(+0.15%)
Feb 12, 2008	27.23	27.35	26.69	26.89	1,372,277	-0.13(-0.48%)
Feb 11, 2008	26.34	27.14	26.34	27.02	935,206	+0.48(+1.81%)
Feb 08, 2008	26.51	26.77	26.25	26.54	1,106,592	-0.05(-0.19%)
Feb 07, 2008	26.20	26.79	26.09	26.59	945,811	+0.32(+1.22%)
Feb 06, 2008	26.73	26.85	26.15	26.27	846,364	-0.29(-1.09%)
Feb 05, 2008	26.61	27.17	26.42	26.56	987,432	-0.48(-1.78%)
Feb 04, 2008	27.81	27.87	27.00	27.04	864,462	-0.65(-2.35%)
Feb 01, 2008	27.33	27.71	26.84	27.69	1,108,898	+0.54(+1.99%)
Jan 31, 2008	25.94	27.36	25.77	27.15	3,026,002	+0.85(+3.23%)
Jan 30, 2008	26.70	26.77	26.23	26.30	1,681,901	-0.36(-1.35%)
Jan 29, 2008	26.89	27.32	26.46	26.66	1,701,693	+0.53(+2.03%)
Jan 28, 2008	25.17	26.15	25.04	26.13	1,852,980	+0.93(+3.69%)
Jan 25, 2008	25.65	25.84	24.88	25.20	1,071,709	-0.16(-0.63%)
Jan 24, 2008	25.53	25.79	24.95	25.36	1,217,067	-0.13(-0.51%)
Jan 23, 2008	23.73	25.63	23.43	25.49	2,896,609	+0.94(+3.83%)
Jan 22, 2008	22.92	24.99	22.50	24.55	2,799,670	+0.54(+2.25%)
Jan 21, 2008	24.02	24.91	23.87	24.01	0	+0.00(+0.00%)
Jan 18, 2008	24.02	24.91	23.87	24.01	1,474,621	+0.20(+0.84%)
Jan 17, 2008	24.61	24.62	23.80	23.81	1,311,887	-0.77(-3.13%)
Jan 16, 2008	24.45	25.00	24.36	24.58	1,223,068	+0.10(+0.41%)
Jan 15, 2008	24.69	24.84	24.41	24.48	1,584,500	-0.47(-1.88%)
Jan 14, 2008	24.87	25.05	24.57	24.95	1,090,500	+0.22(+0.89%)
Jan 11, 2008	25.17	25.29	24.63	24.73	1,643,600	-0.64(-2.52%)
Jan 10, 2008	24.50	25.62	24.37	25.37	1,425,800	+0.64(+2.59%)
Jan 09, 2008	24.54	24.73	23.96	24.73	1,511,622	+0.27(+1.10%)
Jan 08, 2008	25.63	25.63	24.45	24.46	1,607,000	-0.85(-3.36%)
Jan 07, 2008	25.87	25.95	25.19	25.31	1,231,900	-0.25(-0.98%)
Jan 04, 2008	26.25	26.30	25.48	25.56	1,076,385	-0.87(-3.29%)
Jan 03, 2008	26.92	26.98	26.35	26.43	1,113,666	-0.41(-1.53%)
Jan 02, 2008	27.31	27.51	26.71	26.84	1,760,300	-0.54(-1.97%)
Jan 01, 2008	27.32	27.51	27.20	27.38	0	+0.00(+0.00%)
Dec 31, 2007	27.32	27.51	27.20	27.38	1,016,306	+0.02(+0.07%)
Dec 28, 2007	27.00	27.51	27.00	27.36	1,049,467	+0.46(+1.71%)
Dec 27, 2007	27.01	27.20	26.88	26.90	648,062	-0.26(-0.96%)
Dec 26, 2007	26.60	27.20	26.47	27.16	661,000	+0.44(+1.65%)
Dec 24, 2007	26.40	26.80	26.31	26.72	188,200	+0.24(+0.91%)
Dec 21, 2007	26.35	26.64	26.11	26.48	1,228,638	+0.35(+1.34%)
Dec 20, 2007	25.99	26.19	25.76	26.13	675,809	+0.28(+1.08%)
Dec 19, 2007	26.28	26.34	25.53	25.85	933,600	-0.37(-1.41%)
Dec 18, 2007	26.20	26.36	25.94	26.22	994,400	+0.13(+0.50%)
Dec 17, 2007	26.78	26.92	26.04	26.09	840,900	-0.66(-2.47%)
Dec 14, 2007	26.96	27.07	26.75	26.75	780,600	-0.53(-1.94%)
Dec 13, 2007	27.43	27.77	26.89	27.28	748,100	-0.14(-0.51%)
Dec 12, 2007	27.39	27.84	27.03	27.42	879,590	+0.37(+1.37%)
Dec 11, 2007	28.03	28.06	27.05	27.05	770,100	-0.92(-3.29%)
Dec 10, 2007	27.75	28.01	27.44	27.97	487,825	+0.35(+1.27%)
Dec 07, 2007	27.68	27.89	27.44	27.62	605,583	+0.05(+0.18%)
Dec 06, 2007	26.80	27.67	26.72	27.57	804,830	+0.76(+2.83%)
Dec 05, 2007	26.82	27.02	26.63	26.81	766,301	+0.18(+0.68%)
Dec 04, 2007	26.74	26.93	26.57	26.63	601,100	-0.24(-0.89%)
Dec 03, 2007	27.21	27.28	26.79	26.87	714,900	-0.26(-0.96%)
Nov 30, 2007	27.29	27.44	26.96	27.13	1,032,950	+0.12(+0.44%)
Nov 29, 2007	26.97	27.09	26.61	27.01	1,107,900	-0.01(-0.04%)
Nov 28, 2007	26.26	27.02	26.16	27.02	1,738,804	+0.90(+3.45%)
Nov 27, 2007	26.14	26.51	25.77	26.12	1,549,668	+0.06(+0.23%)
Nov 26, 2007	26.69	27.02	26.06	26.06	1,389,757	-0.78(-2.91%)
Nov 23, 2007	26.83	26.91	26.63	26.84	283,400	+0.29(+1.09%)
Nov 21, 2007	26.97	26.97	26.40	26.55	1,120,400	-0.51(-1.88%)
Nov 20, 2007	26.76	27.33	26.54	27.06	1,682,005	+0.29(+1.08%)
Nov 19, 2007	27.30	27.52	26.60	26.77	1,490,988	-0.76(-2.76%)
Nov 16, 2007	27.90	27.97	27.24	27.53	1,099,300	-0.19(-0.69%)
Nov 15, 2007	28.37	28.40	27.54	27.72	1,122,739	-0.70(-2.46%)
Nov 14, 2007	29.14	29.20	28.38	28.42	950,800	-0.77(-2.64%)
Nov 13, 2007	28.28	29.21	28.28	29.19	1,101,401	+1.09(+3.88%)
Nov 12, 2007	28.13	28.61	28.04	28.10	1,262,600	-0.15(-0.53%)
Nov 09, 2007	28.36	28.57	28.12	28.25	1,403,900	-0.49(-1.70%)
Nov 08, 2007	28.11	28.86	28.11	28.74	1,407,464	+0.56(+1.99%)
Nov 07, 2007	28.62	28.70	28.16	28.18	1,278,700	-0.80(-2.76%)
Nov 06, 2007	28.83	29.00	28.35	28.98	945,500	+0.32(+1.12%)
Nov 05, 2007	27.83	28.88	27.83	28.66	1,162,820	+0.45(+1.60%)
Nov 02, 2007	28.25	28.58	28.00	28.21	1,192,300	+0.08(+0.28%)
Nov 01, 2007	28.00	28.79	27.70	28.13	1,823,500	-0.03(-0.11%)
Oct 31, 2007	28.00	28.42	27.68	28.16	1,257,500	-0.13(-0.46%)
Oct 30, 2007	27.08	29.92	27.08	28.29	1,931,000	+0.29(+1.04%)
Oct 29, 2007	27.66	28.14	27.54	28.00	933,800	+0.21(+0.76%)
Oct 26, 2007	28.07	28.14	27.37	27.79	884,000	-0.08(-0.29%)
Oct 25, 2007	28.32	28.32	27.60	27.87	1,003,200	-0.28(-0.99%)
Oct 24, 2007	28.01	28.28	27.45	28.15	992,400	+0.11(+0.39%)
Oct 23, 2007	28.39	28.55	27.69	28.04	864,800	-0.28(-0.99%)
Oct 22, 2007	28.03	28.53	27.62	28.32	899,900	+0.28(+1.00%)
Oct 19, 2007	28.30	28.76	27.98	28.04	1,110,600	-0.49(-1.72%)
Oct 18, 2007	28.47	28.63	28.27	28.53	904,000	+0.00(+0.00%)
Oct 17, 2007	28.44	28.65	28.29	28.53	763,000	+0.21(+0.74%)
Oct 16, 2007	28.47	28.48	28.02	28.32	1,092,500	-0.11(-0.39%)
Oct 15, 2007	28.42	28.54	28.20	28.43	913,716	+0.07(+0.25%)
Oct 12, 2007	28.40	28.56	28.20	28.36	765,515	-0.08(-0.28%)
Oct 11, 2007	28.75	28.76	28.27	28.44	1,046,500	+0.02(+0.07%)
Oct 10, 2007	29.67	29.67	28.37	28.42	961,800	-0.51(-1.76%)
Oct 09, 2007	29.14	29.14	28.65	28.93	904,600	-0.11(-0.38%)
Oct 08, 2007	29.05	29.15	28.77	29.04	920,900	-0.05(-0.17%)
Oct 05, 2007	28.37	29.32	28.32	29.09	1,484,800	+0.72(+2.54%)
Oct 04, 2007	27.58	28.59	27.50	28.37	2,191,100	-1.32(-4.45%)
Oct 03, 2007	29.25	29.91	29.00	29.69	950,500	+0.19(+0.64%)
Oct 02, 2007	29.38	29.78	29.21	29.50	1,010,500	+0.24(+0.82%)
Oct 01, 2007	29.25	29.37	28.95	29.26	899,800	+0.15(+0.52%)
Sep 28, 2007	29.34	29.45	28.79	29.11	523,700	-0.23(-0.78%)
Sep 27, 2007	29.30	29.50	28.93	29.34	742,900	+0.10(+0.34%)
Sep 26, 2007	29.16	29.38	28.91	29.24	753,600	+0.14(+0.48%)
Sep 25, 2007	29.19	29.35	29.04	29.10	782,700	-0.39(-1.32%)
Sep 24, 2007	29.76	29.93	29.40	29.49	725,700	-0.37(-1.24%)
Sep 21, 2007	30.11	30.14	29.78	29.86	720,500	+0.08(+0.27%)
Sep 20, 2007	29.56	29.95	29.41	29.78	1,113,700	+0.13(+0.44%)
Sep 19, 2007	30.00	30.35	29.60	29.65	1,491,100	-0.31(-1.03%)
Sep 18, 2007	29.26	30.06	29.07	29.96	1,185,400	+0.73(+2.50%)
Sep 17, 2007	29.22	29.43	29.13	29.23	565,700	-0.06(-0.20%)
Sep 14, 2007	29.07	29.39	29.04	29.29	739,700	-0.01(-0.03%)
Sep 13, 2007	29.20	29.62	29.11	29.30	511,500	+0.35(+1.21%)
Sep 12, 2007	28.84	29.15	28.73	28.95	740,008	-0.02(-0.07%)
Sep 11, 2007	28.84	29.24	28.80	28.97	1,057,000	+0.11(+0.38%)
Sep 10, 2007	29.19	29.70	28.59	28.86	1,480,600	-0.38(-1.30%)
Sep 07, 2007	29.21	29.50	28.90	29.24	1,179,700	-0.25(-0.85%)
Sep 06, 2007	29.33	29.62	29.17	29.49	990,900	+0.32(+1.10%)
Sep 05, 2007	29.42	29.63	28.96	29.17	809,400	-0.66(-2.21%)
Sep 04, 2007	29.75	29.99	29.52	29.83	511,300	-0.04(-0.13%)
Aug 31, 2007	29.89	30.08	29.67	29.87	533,600	+0.31(+1.05%)
Aug 30, 2007	29.53	29.78	29.19	29.56	555,500	+0.03(+0.10%)
Aug 29, 2007	28.96	29.53	28.84	29.53	561,900	+0.68(+2.36%)
Aug 28, 2007	29.62	29.69	28.83	28.85	584,800	-0.94(-3.16%)
Aug 27, 2007	30.01	30.16	29.62	29.79	423,600	-0.16(-0.53%)
Aug 24, 2007	29.83	30.01	29.69	29.95	519,700	+0.20(+0.67%)
Aug 23, 2007	30.45	30.60	29.56	29.75	568,000	-0.47(-1.56%)
Aug 22, 2007	30.03	30.50	29.96	30.22	668,100	+0.47(+1.58%)
Aug 21, 2007	29.99	30.13	29.63	29.75	586,100	-0.24(-0.80%)
Aug 20, 2007	29.53	30.09	29.28	29.99	721,600	+0.46(+1.56%)
Aug 17, 2007	29.63	30.11	28.88	29.53	767,900	+0.75(+2.61%)
Aug 16, 2007	28.58	29.05	28.01	28.78	1,039,100	+0.20(+0.70%)
Aug 15, 2007	29.45	29.74	28.53	28.58	790,385	-1.07(-3.61%)
Aug 14, 2007	30.24	30.36	29.35	29.65	858,018	-0.47(-1.56%)
Aug 13, 2007	30.39	30.73	30.02	30.12	1,002,200	-0.17(-0.56%)
Aug 10, 2007	29.59	30.88	29.33	30.29	979,200	+0.54(+1.82%)
Aug 09, 2007	30.24	30.89	29.21	29.75	1,687,200	-0.39(-1.29%)
Aug 08, 2007	30.08	30.18	29.36	30.14	1,636,300	+0.92(+3.15%)
Aug 07, 2007	29.43	29.55	28.91	29.22	1,105,026	-0.32(-1.08%)
Aug 06, 2007	29.05	29.54	28.76	29.54	1,264,122	+0.59(+2.04%)
Aug 03, 2007	29.15	29.40	28.94	28.95	1,416,531	-0.45(-1.53%)
Aug 02, 2007	29.51	29.67	29.19	29.40	1,366,400	-0.08(-0.27%)
Aug 01, 2007	28.74	29.75	28.73	29.48	1,809,100	+0.01(+0.03%)
Jul 31, 2007	30.93	33.98	29.05	29.47	2,281,448	-1.99(-6.33%)
Jul 30, 2007	30.91	31.72	30.75	31.46	923,900	+0.71(+2.31%)
Jul 27, 2007	31.23	31.34	30.69	30.75	982,800	-0.54(-1.73%)
Jul 26, 2007	32.00	32.08	30.65	31.29	1,488,700	-0.98(-3.04%)
Jul 25, 2007	32.71	32.80	32.01	32.27	1,037,577	-0.30(-0.92%)
Jul 24, 2007	32.77	33.24	32.43	32.57	738,400	-0.34(-1.03%)
Jul 23, 2007	32.75	33.07	32.60	32.91	799,100	+0.35(+1.07%)
Jul 20, 2007	33.61	33.62	32.47	32.56	1,617,000	-1.16(-3.44%)
Jul 19, 2007	33.75	33.88	33.49	33.72	491,854	+0.12(+0.36%)
Jul 18, 2007	33.36	33.65	33.16	33.60	870,860	+0.05(+0.15%)
Jul 17, 2007	33.49	33.91	33.49	33.55	527,500	+0.02(+0.06%)
Jul 16, 2007	33.33	33.91	33.33	33.53	623,800	-0.48(-1.41%)
Jul 13, 2007	34.09	34.13	33.86	34.01	616,900	-0.23(-0.67%)
Jul 12, 2007	33.70	34.24	33.54	34.24	790,400	+0.70(+2.09%)
Jul 11, 2007	33.30	33.76	33.30	33.54	844,600	+0.27(+0.81%)
Jul 10, 2007	33.75	33.75	33.26	33.27	746,400	-0.68(-2.00%)
Jul 09, 2007	34.33	34.53	33.89	33.95	840,600	-0.40(-1.16%)
Jul 06, 2007	34.05	34.46	33.70	34.35	850,300	+0.22(+0.64%)
Jul 05, 2007	33.70	34.24	33.61	34.13	920,900	+0.48(+1.43%)
Jul 03, 2007	33.46	33.76	33.31	33.65	279,900	+0.19(+0.57%)
Jul 02, 2007	33.21	33.58	33.14	33.46	745,786	+0.28(+0.84%)
Jun 29, 2007	32.78	33.34	32.75	33.18	1,186,400	+0.41(+1.25%)
Jun 28, 2007	32.32	32.88	32.17	32.77	1,111,900	+0.45(+1.39%)
Jun 27, 2007	32.16	32.49	31.95	32.32	1,049,500	+0.05(+0.15%)
Jun 26, 2007	32.47	32.64	32.14	32.27	986,996	-0.16(-0.49%)
Jun 25, 2007	32.84	33.10	32.41	32.43	943,500	-0.37(-1.13%)
Jun 22, 2007	33.35	33.36	32.74	32.80	861,100	-0.55(-1.65%)
Jun 21, 2007	33.29	33.35	32.48	33.35	454,300	+0.06(+0.18%)
Jun 20, 2007	33.77	34.00	33.29	33.29	366,200	-0.39(-1.16%)
Jun 19, 2007	33.36	33.70	33.13	33.68	449,100	+0.19(+0.57%)
Jun 18, 2007	33.28	33.60	33.21	33.49	350,900	+0.18(+0.54%)
Jun 15, 2007	33.38	33.53	32.92	33.31	660,000	+0.47(+1.43%)
Jun 14, 2007	32.73	33.08	32.70	32.84	453,300	+0.15(+0.46%)
Jun 13, 2007	32.36	32.69	32.13	32.69	492,600	+0.56(+1.74%)
Jun 12, 2007	32.48	32.57	32.10	32.13	358,900	-0.35(-1.08%)
Jun 11, 2007	32.64	32.66	32.18	32.48	467,100	-0.22(-0.67%)
Jun 08, 2007	32.73	32.85	32.39	32.70	818,600	-0.02(-0.06%)
Jun 07, 2007	33.12	33.14	32.72	32.72	678,700	-0.40(-1.21%)
Jun 06, 2007	33.52	33.52	32.95	33.12	340,800	-0.40(-1.19%)
Jun 05, 2007	33.85	34.00	33.45	33.52	326,300	-0.50(-1.47%)
Jun 04, 2007	33.78	34.08	33.54	34.02	376,100	+0.24(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.